Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 34.65 34.71 34.17 34.42 2,812,795 -0.31(-0.90%)
Jan 30, 2013 34.58 34.85 34.45 34.73 1,181,304 +0.05(+0.15%)
Jan 29, 2013 34.34 34.69 34.33 34.68 960,930 +0.29(+0.84%)
Jan 28, 2013 34.41 34.41 34.17 34.39 998,426 +0.02(+0.04%)
Jan 25, 2013 34.65 34.68 34.19 34.37 1,525,638 -0.27(-0.77%)
Jan 24, 2013 34.23 34.79 34.23 34.64 1,329,814 +0.46(+1.36%)
Jan 23, 2013 34.41 34.58 34.05 34.17 1,448,607 -0.32(-0.93%)
Jan 22, 2013 34.17 34.72 34.03 34.49 2,287,558 +0.34(+0.98%)
Jan 18, 2013 33.72 34.20 33.54 34.16 1,600,648 +0.48(+1.42%)
Jan 17, 2013 33.34 33.70 33.12 33.68 1,374,571 +0.55(+1.66%)
Jan 16, 2013 32.82 33.18 32.76 33.13 1,362,601 +0.31(+0.95%)
Jan 15, 2013 32.57 32.85 32.44 32.82 873,447 +0.14(+0.42%)
Jan 14, 2013 32.49 32.68 32.23 32.68 969,370 +0.16(+0.49%)
Jan 11, 2013 32.42 32.93 32.34 32.52 1,218,360 +0.27(+0.83%)
Jan 10, 2013 32.25 32.38 32.06 32.25 1,192,298 +0.18(+0.55%)
Jan 09, 2013 31.98 32.14 31.83 32.08 1,125,552 +0.21(+0.67%)
Jan 08, 2013 31.82 32.02 31.43 31.86 2,245,782 -0.10(-0.31%)
Jan 07, 2013 32.54 32.71 31.89 31.96 2,611,321 -0.60(-1.85%)
Jan 04, 2013 32.73 32.78 32.42 32.57 1,895,828 -0.14(-0.44%)
Jan 03, 2013 33.08 33.08 32.55 32.71 2,870,049 -0.46(-1.38%)
Jan 02, 2013 32.95 33.17 32.60 33.17 1,826,131 +0.57(+1.75%)
Dec 31, 2012 32.47 32.60 32.12 32.60 1,310,304 +0.06(+0.19%)
Dec 28, 2012 32.70 32.79 32.51 32.54 881,410 -0.34(-1.04%)
Dec 27, 2012 32.91 33.03 32.58 32.88 949,150 -0.03(-0.09%)
Dec 26, 2012 32.98 33.08 32.83 32.91 633,173 -0.06(-0.19%)
Dec 24, 2012 32.90 33.12 32.76 32.97 324,425 -0.06(-0.18%)
Dec 21, 2012 32.83 33.16 32.83 33.03 1,705,130 -0.11(-0.34%)
Dec 20, 2012 33.21 33.25 32.98 33.14 972,818 +0.05(+0.14%)
Dec 19, 2012 33.49 33.52 33.10 33.10 802,375 -0.31(-0.93%)
Dec 18, 2012 33.14 33.51 33.10 33.41 1,513,852 +0.28(+0.85%)
Dec 17, 2012 32.83 33.27 32.75 33.13 1,497,903 +0.34(+1.05%)
Dec 14, 2012 32.87 32.89 32.72 32.79 1,349,460 -0.08(-0.25%)
Dec 13, 2012 32.96 33.12 32.75 32.87 1,155,958 +0.03(+0.09%)
Dec 12, 2012 33.20 33.28 32.73 32.84 1,896,518 -0.40(-1.19%)
Dec 11, 2012 33.05 33.37 32.97 33.24 1,328,679 +0.18(+0.53%)
Dec 10, 2012 33.12 33.12 32.70 33.06 1,433,803 +0.30(+0.91%)
Dec 07, 2012 32.41 32.79 32.41 32.76 1,414,305 +0.39(+1.20%)
Dec 06, 2012 32.29 32.42 32.09 32.38 1,879,024 +0.08(+0.24%)
Dec 05, 2012 31.79 32.31 31.76 32.30 2,617,187 +0.50(+1.56%)
Dec 04, 2012 31.71 31.91 31.54 31.80 2,027,947 +0.22(+0.70%)
Nov 30, 2012 31.26 31.58 31.16 31.58 6,256,590 +0.31(+1.00%)
Nov 29, 2012 30.76 31.27 30.74 31.27 3,951,810 +0.53(+1.73%)
Nov 28, 2012 30.36 30.79 30.36 30.74 1,723,511 +0.34(+1.10%)
Nov 27, 2012 30.55 30.64 30.36 30.40 1,352,055 -0.20(-0.64%)
Nov 26, 2012 30.58 30.67 30.43 30.60 2,002,794 -0.02(-0.05%)
Nov 23, 2012 30.42 30.64 30.30 30.61 1,403,033 +0.33(+1.07%)
Nov 21, 2012 30.39 30.39 30.14 30.29 1,603,678 -0.06(-0.20%)
Nov 20, 2012 30.49 30.49 30.16 30.35 1,514,559 -0.09(-0.30%)
Nov 19, 2012 30.34 30.57 30.30 30.44 1,573,225 +0.34(+1.13%)
Nov 16, 2012 30.02 30.30 29.86 30.10 3,323,946 +0.10(+0.33%)
Nov 15, 2012 29.90 30.26 29.82 30.00 1,611,895 +0.08(+0.28%)
Nov 14, 2012 30.64 30.64 29.82 29.92 2,411,548 -0.63(-2.05%)
Nov 13, 2012 30.74 30.91 30.50 30.55 1,070,085 -0.26(-0.86%)
Nov 12, 2012 31.13 31.16 30.73 30.81 1,457,687 -0.31(-1.00%)
Nov 09, 2012 30.83 31.45 30.82 31.12 1,668,354 +0.21(+0.68%)
Nov 08, 2012 31.14 31.63 30.91 30.91 1,634,633 -0.53(-1.68%)
Nov 07, 2012 32.21 32.29 31.32 31.44 3,109,663 -1.21(-3.70%)
Nov 06, 2012 32.60 32.96 32.46 32.65 2,787,666 +0.20(+0.61%)
Nov 05, 2012 32.53 32.68 32.34 32.45 959,403 -0.28(-0.85%)
Nov 02, 2012 32.84 33.03 32.69 32.73 2,059,700 +0.08(+0.25%)
Nov 01, 2012 32.69 32.84 32.56 32.65 1,568,653 +0.05(+0.14%)
Oct 31, 2012 33.04 33.16 32.44 32.60 2,188,862 -0.24(-0.74%)
Oct 26, 2012 33.08 32.84 32.84 32.84 1,255,905 -0.26(-0.78%)
Oct 25, 2012 33.10 33.33 32.90 33.10 726,633 +0.22(+0.67%)
Oct 24, 2012 33.22 33.46 32.83 32.88 1,048,856 -0.33(-0.98%)
Oct 23, 2012 32.99 33.28 32.85 33.21 1,271,304 -0.07(-0.20%)
Oct 19, 2012 33.62 33.67 33.18 33.27 1,794,705 -0.43(-1.28%)
Oct 18, 2012 34.01 34.01 33.39 33.70 3,322,209 -0.44(-1.28%)
Oct 17, 2012 33.82 34.15 33.74 34.14 1,196,118 +0.43(+1.28%)
Oct 16, 2012 33.70 33.84 33.58 33.71 1,210,883 +0.08(+0.25%)
Oct 15, 2012 33.40 33.70 33.39 33.63 1,027,995 +0.23(+0.68%)
Oct 12, 2012 33.58 33.68 33.36 33.40 1,207,931 -0.08(-0.25%)
Oct 11, 2012 33.52 33.70 33.41 33.49 949,959 +0.11(+0.32%)
Oct 10, 2012 33.39 33.70 33.36 33.38 2,316,845 -0.10(-0.29%)
Oct 09, 2012 33.83 33.90 33.46 33.48 1,422,463 -0.37(-1.09%)
Oct 08, 2012 33.77 33.99 33.67 33.85 1,613,256 +0.11(+0.34%)
Oct 05, 2012 33.95 34.01 33.69 33.73 3,149,179 +0.03(+0.09%)
Oct 04, 2012 33.26 33.73 33.15 33.70 2,360,487 +0.61(+1.85%)
Oct 03, 2012 32.74 33.15 32.74 33.09 1,542,060 +0.39(+1.18%)
Oct 02, 2012 32.56 32.78 32.47 32.71 2,848,641 +0.35(+1.07%)
Oct 01, 2012 33.77 33.89 32.23 32.36 4,787,783 -1.69(-4.95%)
Sep 28, 2012 34.20 34.23 33.74 34.04 1,471,540 -0.23(-0.66%)
Sep 27, 2012 34.29 34.35 34.06 34.27 1,427,354 +0.18(+0.53%)
Sep 26, 2012 34.14 34.41 34.07 34.09 797,302 -0.05(-0.15%)
Sep 25, 2012 34.38 34.49 34.14 34.14 1,129,649 -0.08(-0.24%)
Sep 24, 2012 34.27 34.41 34.23 34.23 1,080,510 -0.23(-0.68%)
Sep 21, 2012 34.54 34.65 34.44 34.46 1,359,515 -0.04(-0.11%)
Sep 20, 2012 34.53 34.63 34.45 34.50 1,284,087 -0.10(-0.28%)
Sep 19, 2012 34.72 34.75 34.53 34.60 1,265,323 -0.05(-0.15%)
Sep 18, 2012 34.41 34.69 34.34 34.65 1,443,014 +0.16(+0.46%)
Sep 17, 2012 34.63 34.69 34.36 34.49 1,051,361 -0.17(-0.50%)
Sep 14, 2012 34.72 35.03 34.43 34.66 1,633,257 -0.10(-0.28%)
Sep 13, 2012 34.26 34.76 34.13 34.76 1,527,094 +0.56(+1.63%)
Sep 12, 2012 34.33 34.35 34.12 34.20 1,250,323 -0.07(-0.20%)
Sep 11, 2012 34.15 34.32 34.10 34.27 1,505,237 +0.11(+0.31%)
Sep 10, 2012 34.22 34.38 34.14 34.17 1,081,345 -0.25(-0.72%)
Sep 07, 2012 34.56 34.72 34.26 34.41 931,143 -0.14(-0.42%)
Sep 06, 2012 34.01 34.57 33.98 34.56 1,697,577 +0.65(+1.92%)
Sep 05, 2012 33.70 33.92 33.49 33.91 1,767,095 +0.26(+0.79%)
Sep 04, 2012 33.73 33.97 33.48 33.64 1,408,665 -0.02(-0.04%)
Aug 31, 2012 33.39 33.86 33.34 33.66 1,322,386 +0.42(+1.25%)
Aug 30, 2012 33.25 33.26 32.77 33.24 1,765,443 -0.07(-0.20%)
Aug 29, 2012 33.12 33.67 33.01 33.31 1,744,310 +0.04(+0.11%)
Aug 27, 2012 33.23 33.41 33.13 33.27 1,190,632 +0.06(+0.18%)
Aug 24, 2012 33.07 33.27 32.98 33.21 1,454,701 +0.11(+0.32%)
Aug 23, 2012 33.03 33.18 33.03 33.11 1,367,199 +0.01(+0.02%)
Aug 22, 2012 33.20 33.27 32.94 33.10 2,465,265 -0.10(-0.29%)
Aug 21, 2012 33.26 33.38 33.11 33.20 1,634,778 +0.01(+0.02%)
Aug 20, 2012 33.27 33.27 32.91 33.19 1,419,515 -0.07(-0.20%)
Aug 17, 2012 33.19 33.29 32.85 33.26 1,173,714 +0.04(+0.14%)
Aug 16, 2012 32.82 33.22 32.81 33.21 1,341,745 +0.35(+1.05%)
Aug 15, 2012 32.56 33.09 32.42 32.87 1,029,761 +0.29(+0.87%)
Aug 14, 2012 32.82 32.89 32.46 32.58 3,174,527 -0.19(-0.57%)
Aug 13, 2012 33.07 33.09 32.66 32.77 1,163,782 -0.37(-1.11%)
Aug 10, 2012 32.85 33.18 32.70 33.14 911,582 +0.11(+0.32%)
Aug 09, 2012 33.07 33.10 32.68 33.03 1,288,274 +0.05(+0.16%)
Aug 08, 2012 32.26 33.18 32.21 32.98 2,913,096 +0.78(+2.42%)
Aug 07, 2012 32.01 32.32 30.65 32.20 3,269,161 +0.45(+1.42%)
Aug 06, 2012 31.72 32.01 31.57 31.75 1,655,495 +0.18(+0.57%)
Aug 03, 2012 31.33 31.62 31.14 31.57 1,395,775 +0.72(+2.33%)
Aug 02, 2012 31.92 31.92 30.85 30.85 1,629,648 -1.28(-3.97%)
Aug 01, 2012 31.86 32.17 31.57 32.13 1,951,614 +0.38(+1.18%)
Jul 31, 2012 31.98 31.98 31.57 31.75 1,304,387 -0.20(-0.63%)
Jul 30, 2012 31.70 32.03 31.64 31.95 1,040,571 +0.23(+0.73%)
Jul 27, 2012 31.12 31.80 31.12 31.72 1,530,415 +0.74(+2.37%)
Jul 26, 2012 30.61 31.12 30.41 30.99 2,268,621 +0.81(+2.69%)
Jul 25, 2012 30.51 30.56 30.10 30.18 868,462 -0.20(-0.67%)
Jul 24, 2012 30.57 30.64 30.18 30.38 1,447,830 -0.21(-0.69%)
Jul 23, 2012 30.68 30.70 30.44 30.59 888,603 -0.43(-1.38%)
Jul 20, 2012 30.92 31.17 30.75 31.02 950,932 -0.02(-0.07%)
Jul 19, 2012 31.14 31.17 30.93 31.04 733,416 -0.08(-0.27%)
Jul 18, 2012 30.63 31.19 30.61 31.12 1,336,025 +0.42(+1.37%)
Jul 17, 2012 30.60 30.84 30.46 30.70 693,447 +0.13(+0.42%)
Jul 16, 2012 30.57 30.69 30.40 30.57 1,177,499 -0.08(-0.27%)
Jul 13, 2012 30.61 31.04 30.51 30.66 1,524,408 +0.10(+0.32%)
Jul 12, 2012 30.27 30.60 30.15 30.56 1,169,302 +0.20(+0.64%)
Jul 11, 2012 30.01 30.42 29.92 30.36 1,311,124 +0.29(+0.97%)
Jul 10, 2012 30.48 30.61 29.98 30.07 1,099,244 -0.21(-0.69%)
Jul 09, 2012 30.76 30.82 30.18 30.28 1,381,023 -0.48(-1.56%)
Jul 06, 2012 30.93 31.03 30.72 30.76 975,611 -0.30(-0.97%)
Jul 05, 2012 31.11 31.23 30.93 31.06 843,260 -0.20(-0.65%)
Jul 03, 2012 31.14 31.34 30.96 31.26 816,796 +0.15(+0.48%)
Jul 02, 2012 31.39 31.39 30.65 31.11 1,579,367 -0.11(-0.34%)
Jun 29, 2012 30.32 31.27 30.12 31.22 2,342,631 +1.39(+4.65%)
Jun 28, 2012 29.73 29.86 29.51 29.83 1,163,654 +0.02(+0.08%)
Jun 27, 2012 29.67 29.91 29.63 29.81 1,065,517 +0.26(+0.86%)
Jun 26, 2012 29.47 29.70 29.31 29.55 1,093,072 +0.20(+0.66%)
Jun 25, 2012 29.09 29.49 29.07 29.36 1,087,535 +0.13(+0.44%)
Jun 22, 2012 29.30 29.34 29.07 29.23 1,411,020 +0.13(+0.44%)
Jun 21, 2012 29.77 29.99 29.09 29.10 1,456,455 -0.66(-2.22%)
Jun 20, 2012 29.67 29.92 29.52 29.76 1,067,718 +0.03(+0.10%)
Jun 19, 2012 29.79 30.07 29.60 29.73 1,221,128 +0.06(+0.20%)
Jun 18, 2012 29.46 29.88 29.46 29.67 681,831 +0.09(+0.30%)
Jun 15, 2012 29.58 29.76 29.54 29.58 1,090,487 +0.04(+0.13%)
Jun 14, 2012 29.15 29.65 29.09 29.55 1,107,235 +0.51(+1.76%)
Jun 13, 2012 28.98 29.19 28.90 29.03 785,821 +0.03(+0.10%)
Jun 12, 2012 29.08 29.53 28.94 29.00 1,225,337 +0.13(+0.44%)
Jun 11, 2012 29.40 29.40 28.85 28.88 1,671,740 -0.37(-1.26%)
Jun 08, 2012 29.13 29.25 28.95 29.25 1,482,109 +0.18(+0.62%)
Jun 07, 2012 29.30 29.40 29.03 29.07 2,550,477 -0.05(-0.18%)
Jun 06, 2012 28.88 29.12 28.83 29.12 1,673,222 +0.38(+1.33%)
Jun 05, 2012 28.66 28.77 28.55 28.73 1,140,572 +0.02(+0.05%)
Jun 04, 2012 28.93 28.94 28.52 28.72 1,316,030 -0.04(-0.13%)
Jun 01, 2012 28.56 28.82 28.48 28.76 2,166,831 -0.09(-0.31%)
May 31, 2012 29.23 29.27 28.82 28.85 2,221,673 -0.40(-1.36%)
May 30, 2012 29.44 29.45 29.18 29.25 1,531,239 -0.23(-0.76%)
May 29, 2012 29.67 29.83 29.38 29.47 1,585,967 -0.13(-0.45%)
May 25, 2012 29.16 29.63 29.16 29.60 1,014,774 +0.20(+0.68%)
May 24, 2012 29.22 29.42 29.02 29.40 1,433,752 +0.19(+0.66%)
May 23, 2012 29.66 29.66 28.93 29.21 1,679,707 -0.54(-1.83%)
May 22, 2012 29.71 29.88 29.60 29.75 1,364,983 +0.13(+0.43%)
May 21, 2012 29.71 29.83 29.50 29.63 1,405,934 -0.02(-0.08%)
May 18, 2012 29.85 29.86 29.47 29.65 2,122,072 -0.11(-0.37%)
May 17, 2012 29.80 29.91 29.65 29.76 2,412,661 -0.13(-0.45%)
May 16, 2012 30.14 30.24 29.87 29.89 1,257,306 -0.22(-0.72%)
May 15, 2012 30.39 30.40 30.08 30.11 1,432,785 -0.35(-1.15%)
May 14, 2012 30.48 30.53 30.21 30.46 1,277,687 -0.29(-0.94%)
May 11, 2012 30.48 30.96 30.30 30.75 1,489,248 +0.16(+0.51%)
May 10, 2012 30.64 30.88 30.54 30.59 1,132,522 +0.10(+0.32%)
May 09, 2012 30.46 30.90 30.30 30.50 2,664,424 -0.33(-1.09%)
May 08, 2012 31.01 31.12 30.07 30.83 3,755,948 -0.45(-1.45%)
May 07, 2012 31.34 31.45 31.03 31.29 2,029,261 +0.03(+0.10%)
May 04, 2012 31.41 31.49 31.22 31.26 1,690,666 -0.35(-1.11%)
May 03, 2012 31.35 32.04 31.35 31.61 2,111,330 +0.26(+0.83%)
May 02, 2012 31.08 31.43 30.92 31.35 1,969,782 +0.13(+0.43%)
May 01, 2012 30.96 31.46 30.90 31.21 2,180,230 +0.27(+0.87%)
Apr 30, 2012 30.88 30.97 30.71 30.94 1,736,953 +0.07(+0.22%)
Apr 27, 2012 31.00 31.23 30.81 30.88 1,330,528 -0.12(-0.38%)
Apr 26, 2012 30.72 31.04 30.63 31.00 1,166,270 +0.28(+0.90%)
Apr 25, 2012 31.06 31.17 30.70 30.72 1,272,347 -0.18(-0.58%)
Apr 24, 2012 30.63 30.90 30.60 30.90 1,927,549 +0.38(+1.24%)
Apr 23, 2012 30.51 30.62 30.48 30.52 1,539,001 -0.22(-0.70%)
Apr 20, 2012 30.75 30.83 30.62 30.74 2,198,278 +0.03(+0.10%)
Apr 19, 2012 30.71 30.85 30.62 30.71 2,056,894 +0.04(+0.15%)
Apr 18, 2012 30.45 30.72 30.36 30.66 1,702,194 +0.16(+0.54%)
Apr 17, 2012 30.45 30.59 30.37 30.50 2,672,178 +0.07(+0.22%)
Apr 16, 2012 30.55 30.64 30.34 30.43 1,715,157 -0.04(-0.12%)
Apr 13, 2012 30.36 30.67 30.33 30.47 2,165,715 +0.09(+0.29%)
Apr 12, 2012 30.33 30.43 30.29 30.38 3,820,941 +0.01(+0.05%)
Apr 11, 2012 30.66 30.74 30.21 30.36 2,676,897 -0.05(-0.17%)
Apr 10, 2012 30.58 30.67 30.33 30.42 2,726,913 -0.22(-0.73%)
Apr 09, 2012 30.41 30.73 30.25 30.64 3,013,226 -0.07(-0.24%)
Apr 05, 2012 30.93 30.97 30.36 30.71 4,997,645 -0.42(-1.36%)
Apr 04, 2012 31.91 31.96 31.06 31.14 4,689,067 -1.00(-3.10%)
Apr 03, 2012 33.97 34.17 32.03 32.13 8,322,042 -1.85(-5.43%)
Apr 02, 2012 33.64 34.06 33.61 33.98 1,573,816 +0.31(+0.91%)
Mar 30, 2012 33.67 33.75 33.49 33.67 1,953,492 +0.19(+0.58%)
Mar 29, 2012 33.39 33.62 33.35 33.48 2,695,531 -0.02(-0.07%)
Mar 28, 2012 33.65 33.73 33.32 33.50 2,067,731 -0.17(-0.51%)
Mar 27, 2012 33.30 33.79 33.18 33.67 2,667,167 +0.39(+1.16%)
Mar 26, 2012 32.75 33.30 32.72 33.29 1,917,011 +0.57(+1.75%)
Mar 23, 2012 32.34 32.74 32.23 32.71 1,558,507 +0.35(+1.08%)
Mar 22, 2012 31.93 32.38 31.90 32.37 1,261,862 +0.29(+0.90%)
Mar 21, 2012 32.02 32.17 31.93 32.07 862,899 +0.13(+0.42%)
Mar 20, 2012 32.05 32.22 31.93 31.94 1,303,737 -0.29(-0.90%)
Mar 19, 2012 31.99 32.27 31.91 32.23 1,185,706 +0.15(+0.46%)
Mar 16, 2012 31.91 32.14 31.90 32.08 1,656,228 +0.18(+0.56%)
Mar 15, 2012 31.98 32.01 31.86 31.90 1,053,487 -0.06(-0.19%)
Mar 14, 2012 31.90 32.14 31.86 31.96 1,272,998 +0.05(+0.16%)
Mar 13, 2012 31.93 32.01 31.80 31.91 1,453,179 +0.07(+0.23%)
Mar 12, 2012 31.85 31.89 31.61 31.84 1,138,021 +0.01(+0.05%)
Mar 09, 2012 31.86 31.90 31.67 31.82 1,234,582 +0.07(+0.23%)
Mar 08, 2012 31.58 31.80 31.49 31.75 1,774,159 +0.41(+1.31%)
Mar 07, 2012 31.43 31.49 31.23 31.34 1,950,840 +0.05(+0.17%)
Mar 06, 2012 32.09 32.19 31.29 31.29 2,339,054 -0.96(-2.98%)
Mar 05, 2012 32.37 32.61 32.13 32.25 1,731,883 -0.20(-0.62%)
Mar 02, 2012 32.53 32.64 32.41 32.45 1,084,061 -0.09(-0.27%)
Mar 01, 2012 32.43 32.67 32.30 32.54 1,655,393 +0.07(+0.23%)
Feb 29, 2012 32.48 32.64 32.40 32.46 1,977,605 -0.04(-0.14%)
Feb 28, 2012 32.44 32.65 32.35 32.51 1,234,918 +0.12(+0.36%)
Feb 27, 2012 32.46 32.56 32.33 32.39 1,115,831 -0.06(-0.18%)
Feb 24, 2012 32.86 32.91 32.42 32.45 1,153,063 -0.35(-1.08%)
Feb 23, 2012 32.66 32.89 32.57 32.80 974,396 -0.01(-0.02%)
Feb 22, 2012 33.07 33.20 32.76 32.81 1,815,988 -0.33(-0.98%)
Feb 21, 2012 33.67 33.67 33.04 33.13 1,377,886 -0.43(-1.28%)
Feb 17, 2012 33.31 33.69 33.06 33.56 2,231,134 +0.24(+0.73%)
Feb 16, 2012 33.43 33.98 33.07 33.32 4,215,193 +0.92(+2.83%)
Feb 15, 2012 32.58 32.91 32.40 32.40 1,365,016 -0.12(-0.36%)
Feb 14, 2012 32.32 32.52 32.20 32.52 1,171,329 +0.18(+0.57%)
Feb 13, 2012 32.09 32.36 32.07 32.34 1,464,226 +0.44(+1.39%)
Feb 10, 2012 32.21 32.28 31.89 31.89 1,345,787 -0.54(-1.66%)
Feb 09, 2012 32.30 32.46 32.18 32.43 1,079,349 +0.15(+0.46%)
Feb 08, 2012 32.45 32.54 32.21 32.28 812,704 -0.19(-0.59%)
Feb 07, 2012 32.11 32.57 32.11 32.48 1,076,972 +0.26(+0.80%)
Feb 06, 2012 32.37 32.44 32.11 32.22 803,119 -0.24(-0.73%)
Feb 03, 2012 32.35 32.63 32.31 32.45 1,203,306 +0.38(+1.17%)
Feb 02, 2012 32.41 32.50 31.93 32.08 1,107,258 -0.25(-0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.